Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.89 | 12.89 | 12.42 | 12.49 | 223,325 | -0.44(-3.37%) |
Jan 30, 2020 | 12.58 | 12.93 | 12.58 | 12.93 | 196,795 | +0.28(+2.22%) |
Jan 29, 2020 | 12.32 | 12.70 | 12.32 | 12.65 | 192,941 | +0.30(+2.40%) |
Jan 28, 2020 | 12.11 | 12.37 | 12.01 | 12.35 | 226,895 | +0.31(+2.59%) |
Jan 27, 2020 | 12.19 | 12.31 | 12.04 | 12.04 | 234,307 | -0.27(-2.21%) |
Jan 24, 2020 | 12.54 | 12.55 | 12.30 | 12.31 | 177,222 | -0.23(-1.80%) |
Jan 23, 2020 | 12.44 | 12.75 | 12.38 | 12.54 | 223,074 | +0.04(+0.31%) |
Jan 22, 2020 | 12.56 | 12.79 | 12.49 | 12.50 | 184,068 | -0.02(-0.19%) |
Jan 21, 2020 | 12.65 | 12.66 | 12.50 | 12.52 | 173,731 | -0.11(-0.86%) |
Jan 17, 2020 | 12.54 | 12.66 | 12.37 | 12.63 | 160,013 | +0.18(+1.44%) |
Jan 16, 2020 | 12.51 | 12.74 | 12.44 | 12.45 | 168,424 | +0.12(+1.01%) |
Jan 15, 2020 | 12.40 | 12.69 | 12.30 | 12.33 | 169,856 | -0.15(-1.19%) |
Jan 14, 2020 | 12.47 | 12.59 | 12.37 | 12.47 | 206,747 | -0.03(-0.25%) |
Jan 13, 2020 | 12.51 | 12.61 | 12.33 | 12.51 | 242,134 | -0.02(-0.19%) |
Jan 10, 2020 | 12.75 | 12.79 | 12.34 | 12.53 | 287,151 | -0.28(-2.19%) |
Jan 09, 2020 | 13.67 | 13.72 | 12.76 | 12.81 | 237,323 | -0.88(-6.43%) |
Jan 08, 2020 | 13.56 | 14.00 | 13.56 | 13.69 | 248,102 | +0.15(+1.09%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.50 | 13.54 | 186,936 | -0.13(-0.97%) |
Jan 06, 2020 | 13.46 | 13.85 | 13.42 | 13.67 | 191,760 | +0.19(+1.39%) |
Jan 03, 2020 | 13.25 | 13.59 | 13.24 | 13.49 | 231,031 | +0.10(+0.76%) |
Jan 02, 2020 | 13.60 | 13.60 | 13.35 | 13.39 | 204,766 | -0.16(-1.21%) |
Dec 31, 2019 | 13.54 | 13.70 | 13.47 | 13.55 | 179,662 | -0.04(-0.29%) |
Dec 30, 2019 | 13.42 | 13.65 | 13.30 | 13.59 | 226,560 | +0.18(+1.34%) |
Dec 27, 2019 | 13.59 | 13.64 | 13.33 | 13.41 | 152,308 | -0.17(-1.26%) |
Dec 26, 2019 | 13.70 | 13.76 | 13.46 | 13.58 | 116,025 | -0.12(-0.91%) |
Dec 24, 2019 | 13.56 | 13.71 | 13.53 | 13.70 | 71,787 | +0.15(+1.09%) |
Dec 23, 2019 | 13.84 | 13.89 | 13.47 | 13.56 | 169,830 | -0.24(-1.75%) |
Dec 20, 2019 | 13.80 | 13.95 | 13.71 | 13.80 | 897,027 | +0.01(+0.06%) |
Dec 19, 2019 | 13.95 | 13.95 | 13.68 | 13.79 | 229,549 | -0.13(-0.95%) |
Dec 18, 2019 | 13.79 | 13.94 | 13.70 | 13.92 | 136,922 | +0.12(+0.90%) |
Dec 17, 2019 | 13.72 | 13.88 | 13.63 | 13.80 | 185,242 | +0.09(+0.68%) |
Dec 16, 2019 | 14.01 | 14.04 | 13.56 | 13.70 | 304,086 | -0.16(-1.12%) |
Dec 13, 2019 | 14.17 | 14.18 | 13.74 | 13.86 | 177,350 | -0.31(-2.20%) |
Dec 12, 2019 | 14.12 | 14.26 | 13.85 | 14.17 | 249,521 | -0.02(-0.11%) |
Dec 11, 2019 | 14.44 | 14.51 | 14.11 | 14.19 | 183,475 | -0.37(-2.57%) |
Dec 10, 2019 | 14.30 | 14.57 | 14.25 | 14.56 | 207,669 | +0.15(+1.01%) |
Dec 09, 2019 | 14.14 | 14.43 | 14.11 | 14.42 | 269,480 | +0.28(+1.95%) |
Dec 06, 2019 | 14.29 | 14.43 | 14.00 | 14.14 | 299,941 | +0.02(+0.16%) |
Dec 05, 2019 | 14.23 | 14.30 | 13.96 | 14.12 | 233,020 | -0.07(-0.48%) |
Dec 04, 2019 | 14.48 | 14.62 | 14.07 | 14.19 | 221,907 | -0.19(-1.33%) |
Dec 03, 2019 | 14.38 | 14.42 | 14.14 | 14.38 | 247,064 | -0.14(-0.95%) |
Dec 02, 2019 | 14.67 | 14.70 | 14.46 | 14.52 | 210,632 | -0.06(-0.42%) |
Nov 29, 2019 | 14.73 | 14.78 | 14.55 | 14.58 | 142,256 | -0.18(-1.24%) |
Nov 27, 2019 | 14.65 | 14.79 | 14.59 | 14.76 | 107,476 | +0.11(+0.78%) |
Nov 26, 2019 | 14.86 | 15.09 | 14.62 | 14.65 | 270,939 | -0.19(-1.29%) |
Nov 25, 2019 | 14.39 | 14.88 | 14.32 | 14.84 | 172,058 | +0.50(+3.52%) |
Nov 22, 2019 | 14.17 | 14.60 | 13.96 | 14.33 | 219,922 | +0.38(+2.74%) |
Nov 21, 2019 | 13.57 | 14.41 | 13.39 | 13.95 | 254,915 | +0.56(+4.17%) |
Nov 20, 2019 | 13.62 | 13.80 | 13.33 | 13.39 | 292,326 | -0.30(-2.18%) |
Nov 19, 2019 | 13.62 | 13.80 | 13.51 | 13.69 | 156,126 | -0.13(-0.94%) |
Nov 18, 2019 | 13.67 | 14.26 | 13.62 | 13.82 | 207,754 | +0.11(+0.78%) |
Nov 15, 2019 | 13.95 | 13.97 | 13.60 | 13.71 | 114,668 | -0.12(-0.88%) |
Nov 14, 2019 | 13.97 | 13.98 | 13.72 | 13.84 | 131,504 | -0.02(-0.11%) |
Nov 13, 2019 | 13.95 | 14.03 | 13.74 | 13.85 | 236,959 | -0.12(-0.88%) |
Nov 12, 2019 | 13.91 | 14.10 | 13.81 | 13.97 | 163,757 | +0.08(+0.61%) |
Nov 11, 2019 | 13.71 | 13.93 | 13.58 | 13.89 | 105,464 | +0.09(+0.66%) |
Nov 08, 2019 | 13.86 | 14.06 | 13.76 | 13.80 | 101,331 | -0.15(-1.04%) |
Nov 07, 2019 | 13.96 | 14.06 | 13.87 | 13.94 | 99,384 | +0.08(+0.61%) |
Nov 06, 2019 | 13.87 | 14.02 | 13.77 | 13.86 | 134,729 | -0.03(-0.22%) |
Nov 05, 2019 | 13.58 | 14.10 | 13.58 | 13.89 | 137,573 | +0.28(+2.08%) |
Nov 04, 2019 | 13.67 | 13.84 | 13.47 | 13.61 | 259,933 | +0.05(+0.34%) |
Nov 01, 2019 | 13.50 | 13.73 | 13.41 | 13.56 | 235,350 | +0.18(+1.37%) |
Oct 31, 2019 | 13.34 | 13.39 | 13.27 | 13.38 | 249,499 | -0.08(-0.63%) |
Oct 30, 2019 | 13.38 | 13.51 | 13.20 | 13.46 | 241,192 | +0.10(+0.74%) |
Oct 29, 2019 | 13.27 | 13.51 | 13.25 | 13.36 | 142,919 | +0.11(+0.81%) |
Oct 28, 2019 | 13.28 | 13.56 | 13.24 | 13.25 | 126,501 | +0.03(+0.23%) |
Oct 25, 2019 | 13.07 | 13.27 | 13.02 | 13.22 | 186,973 | +0.13(+0.99%) |
Oct 24, 2019 | 13.18 | 13.20 | 12.88 | 13.09 | 216,447 | -0.04(-0.29%) |
Oct 23, 2019 | 13.40 | 13.40 | 13.06 | 13.13 | 120,911 | -0.30(-2.22%) |
Oct 22, 2019 | 13.65 | 13.70 | 13.42 | 13.43 | 131,541 | -0.19(-1.40%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.48 | 13.62 | 218,682 | +0.03(+0.23%) |
Oct 18, 2019 | 13.77 | 14.04 | 13.57 | 13.59 | 233,258 | -0.36(-2.58%) |
Oct 17, 2019 | 13.44 | 13.97 | 13.35 | 13.95 | 316,716 | +0.60(+4.47%) |
Oct 16, 2019 | 13.15 | 13.45 | 13.13 | 13.35 | 133,386 | +0.17(+1.28%) |
Oct 15, 2019 | 13.10 | 13.30 | 13.02 | 13.19 | 164,154 | +0.12(+0.94%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.95 | 13.06 | 138,972 | -0.33(-2.46%) |
Oct 11, 2019 | 13.38 | 13.70 | 13.20 | 13.39 | 183,704 | +0.18(+1.39%) |
Oct 10, 2019 | 13.20 | 13.27 | 13.08 | 13.21 | 137,672 | +0.13(+0.99%) |
Oct 09, 2019 | 13.31 | 13.33 | 13.04 | 13.08 | 116,449 | -0.14(-1.04%) |
Oct 08, 2019 | 13.08 | 13.35 | 12.99 | 13.22 | 180,103 | +0.11(+0.82%) |
Oct 07, 2019 | 13.25 | 13.28 | 13.03 | 13.11 | 135,456 | -0.15(-1.15%) |
Oct 04, 2019 | 13.05 | 13.27 | 12.99 | 13.26 | 131,273 | +0.24(+1.88%) |
Oct 03, 2019 | 13.10 | 13.20 | 12.90 | 13.02 | 183,368 | -0.16(-1.22%) |
Oct 02, 2019 | 13.25 | 13.33 | 13.08 | 13.18 | 148,731 | -0.15(-1.15%) |
Oct 01, 2019 | 13.53 | 13.66 | 13.32 | 13.33 | 133,056 | -0.14(-1.02%) |
Sep 30, 2019 | 13.18 | 13.50 | 13.17 | 13.47 | 174,928 | +0.31(+2.38%) |
Sep 27, 2019 | 13.39 | 13.54 | 13.10 | 13.15 | 168,668 | -0.20(-1.49%) |
Sep 26, 2019 | 13.20 | 13.40 | 13.06 | 13.35 | 128,134 | +0.13(+0.98%) |
Sep 25, 2019 | 13.26 | 13.48 | 13.17 | 13.22 | 197,713 | -0.05(-0.35%) |
Sep 24, 2019 | 12.99 | 13.29 | 12.98 | 13.27 | 293,834 | +0.30(+2.30%) |
Sep 23, 2019 | 12.89 | 13.12 | 12.89 | 12.97 | 233,264 | +0.08(+0.65%) |
Sep 20, 2019 | 13.01 | 13.19 | 12.83 | 12.89 | 777,704 | -0.10(-0.77%) |
Sep 19, 2019 | 12.99 | 13.06 | 12.85 | 12.99 | 187,042 | +0.02(+0.12%) |
Sep 18, 2019 | 13.00 | 13.08 | 12.82 | 12.97 | 178,160 | +0.00(+0.00%) |
Sep 17, 2019 | 12.95 | 13.19 | 12.78 | 12.97 | 213,671 | -0.01(-0.06%) |
Sep 16, 2019 | 13.06 | 13.22 | 12.83 | 12.98 | 166,436 | -0.21(-1.57%) |
Sep 13, 2019 | 13.38 | 13.67 | 13.07 | 13.19 | 189,980 | -0.06(-0.46%) |
Sep 12, 2019 | 13.03 | 13.33 | 12.85 | 13.25 | 308,455 | +0.17(+1.26%) |
Sep 11, 2019 | 12.53 | 13.10 | 12.29 | 13.08 | 240,678 | +0.56(+4.43%) |
Sep 10, 2019 | 12.74 | 12.80 | 12.47 | 12.53 | 302,534 | -0.11(-0.89%) |
Sep 09, 2019 | 12.43 | 12.74 | 12.32 | 12.64 | 209,874 | +0.29(+2.31%) |
Sep 06, 2019 | 12.54 | 12.63 | 12.34 | 12.35 | 194,799 | -0.07(-0.60%) |
Sep 05, 2019 | 12.47 | 12.70 | 12.35 | 12.43 | 336,751 | +0.14(+1.10%) |
Sep 04, 2019 | 12.69 | 12.73 | 12.18 | 12.29 | 298,337 | -0.40(-3.13%) |
Sep 03, 2019 | 12.83 | 12.84 | 12.58 | 12.69 | 202,956 | -0.17(-1.28%) |
Aug 30, 2019 | 13.19 | 13.31 | 12.83 | 12.86 | 212,254 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,363 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,469 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,160 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.47 | 443,331 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.87 | 12.00 | 737,759 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,195 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,537 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,318 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,048 | +0.20(+1.96%) |
Aug 16, 2019 | 9.689 | 10.09 | 9.689 | 9.937 | 269,947 | +0.26(+2.64%) |
Aug 15, 2019 | 9.944 | 9.997 | 9.652 | 9.682 | 222,240 | -0.15(-1.53%) |
Aug 14, 2019 | 9.832 | 10.00 | 9.757 | 9.832 | 259,437 | -0.32(-3.11%) |
Aug 13, 2019 | 9.899 | 10.21 | 9.809 | 10.15 | 193,452 | +0.23(+2.27%) |
Aug 12, 2019 | 9.884 | 9.944 | 9.697 | 9.922 | 147,566 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.914 | 9.929 | 211,854 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,842 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,764 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,307 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.929 | 10.11 | 254,899 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,390 | +0.00(+0.00%) |
Aug 01, 2019 | 10.79 | 10.86 | 10.17 | 10.30 | 264,105 | -0.49(-4.52%) |
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,580 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,654 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,007 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,923 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,678 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,517 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,573 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,776 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,734 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,777 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,900 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.88 | 10.59 | 10.72 | 186,771 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,090 | +0.06(+0.56%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,232 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.907 | 10.40 | 523,565 | +0.53(+5.32%) |
Jul 10, 2019 | 9.787 | 9.907 | 9.614 | 9.877 | 312,942 | +0.14(+1.39%) |
Jul 09, 2019 | 9.847 | 9.944 | 9.734 | 9.742 | 423,400 | -0.12(-1.22%) |
Jul 08, 2019 | 9.682 | 9.929 | 9.640 | 9.862 | 377,404 | +0.19(+1.94%) |
Jul 05, 2019 | 9.261 | 9.712 | 9.216 | 9.674 | 258,355 | +0.40(+4.29%) |
Jul 03, 2019 | 9.231 | 9.310 | 9.119 | 9.276 | 132,975 | +0.08(+0.82%) |
Jul 02, 2019 | 9.141 | 9.209 | 9.014 | 9.201 | 221,662 | +0.05(+0.57%) |
Jul 01, 2019 | 9.306 | 9.464 | 9.089 | 9.149 | 279,113 | -0.10(-1.06%) |
Jun 28, 2019 | 9.081 | 9.276 | 8.916 | 9.246 | 614,377 | +0.17(+1.90%) |
Jun 27, 2019 | 9.119 | 9.149 | 8.991 | 9.074 | 201,827 | -0.05(-0.49%) |
Jun 26, 2019 | 9.081 | 9.336 | 9.014 | 9.119 | 249,960 | +0.07(+0.75%) |
Jun 25, 2019 | 9.389 | 9.479 | 9.051 | 9.051 | 431,366 | -0.30(-3.21%) |
Jun 24, 2019 | 9.479 | 9.592 | 9.314 | 9.351 | 416,588 | -0.13(-1.35%) |
Jun 21, 2019 | 9.246 | 9.487 | 9.119 | 9.479 | 1,114,966 | +0.20(+2.10%) |
Jun 20, 2019 | 9.321 | 9.385 | 9.246 | 9.284 | 363,503 | +0.03(+0.32%) |
Jun 19, 2019 | 9.472 | 9.490 | 9.216 | 9.254 | 391,923 | -0.23(-2.38%) |
Jun 18, 2019 | 9.517 | 9.727 | 9.457 | 9.479 | 213,383 | -0.01(-0.08%) |
Jun 17, 2019 | 9.314 | 9.517 | 9.261 | 9.487 | 193,269 | +0.18(+1.94%) |
Jun 14, 2019 | 9.351 | 9.441 | 9.216 | 9.306 | 189,869 | -0.06(-0.64%) |
Jun 13, 2019 | 9.404 | 9.404 | 9.186 | 9.366 | 271,686 | +0.06(+0.65%) |
Jun 12, 2019 | 9.224 | 9.389 | 9.156 | 9.306 | 289,732 | +0.08(+0.90%) |
Jun 11, 2019 | 9.321 | 9.622 | 9.171 | 9.224 | 415,964 | -0.07(-0.73%) |
Jun 10, 2019 | 9.562 | 9.689 | 9.194 | 9.291 | 306,475 | -0.25(-2.60%) |
Jun 07, 2019 | 9.396 | 9.547 | 9.246 | 9.539 | 488,330 | +0.12(+1.27%) |
Jun 06, 2019 | 9.324 | 9.468 | 9.090 | 9.419 | 466,062 | +0.09(+0.94%) |
Jun 05, 2019 | 9.463 | 9.514 | 9.222 | 9.331 | 289,439 | -0.07(-0.70%) |
Jun 04, 2019 | 9.456 | 9.642 | 9.251 | 9.397 | 369,168 | +0.03(+0.31%) |
Jun 03, 2019 | 9.068 | 9.441 | 8.666 | 9.368 | 568,901 | +0.31(+3.39%) |
May 31, 2019 | 9.902 | 9.924 | 9.013 | 9.061 | 994,411 | -0.97(-9.69%) |
May 30, 2019 | 9.989 | 10.14 | 9.989 | 10.03 | 299,102 | +0.12(+1.18%) |
May 29, 2019 | 9.858 | 9.989 | 9.675 | 9.916 | 515,309 | -0.07(-0.73%) |
May 28, 2019 | 10.19 | 10.29 | 9.945 | 9.989 | 374,229 | -0.20(-2.01%) |
May 24, 2019 | 10.11 | 10.63 | 10.09 | 10.19 | 438,131 | +0.09(+0.87%) |
May 23, 2019 | 9.711 | 10.19 | 9.682 | 10.11 | 489,345 | +0.43(+4.46%) |
May 22, 2019 | 9.777 | 9.955 | 9.587 | 9.675 | 300,715 | -0.29(-2.86%) |
May 21, 2019 | 9.909 | 10.19 | 9.858 | 9.960 | 430,307 | +0.07(+0.67%) |
May 20, 2019 | 9.763 | 9.924 | 9.668 | 9.894 | 514,223 | +0.07(+0.67%) |
May 17, 2019 | 9.982 | 10.03 | 9.682 | 9.828 | 453,037 | -0.21(-2.11%) |
May 16, 2019 | 10.07 | 10.20 | 9.989 | 10.04 | 247,756 | -0.01(-0.07%) |
May 15, 2019 | 10.01 | 10.11 | 9.880 | 10.05 | 184,596 | -0.06(-0.58%) |
May 14, 2019 | 10.14 | 10.14 | 9.964 | 10.11 | 192,157 | +0.01(+0.14%) |
May 13, 2019 | 10.36 | 10.36 | 9.975 | 10.09 | 212,260 | -0.42(-4.03%) |
May 10, 2019 | 10.35 | 10.58 | 10.18 | 10.52 | 178,999 | +0.06(+0.56%) |
May 09, 2019 | 10.68 | 10.68 | 10.40 | 10.46 | 228,876 | -0.22(-2.05%) |
May 08, 2019 | 10.49 | 10.80 | 10.35 | 10.68 | 208,725 | +0.19(+1.81%) |
May 07, 2019 | 10.73 | 10.80 | 10.38 | 10.49 | 284,755 | -0.33(-3.04%) |
May 06, 2019 | 11.07 | 11.15 | 10.72 | 10.82 | 255,704 | -0.39(-3.52%) |
May 03, 2019 | 10.88 | 11.27 | 10.87 | 11.21 | 341,863 | +0.35(+3.23%) |
May 02, 2019 | 10.71 | 10.94 | 10.65 | 10.86 | 192,009 | +0.18(+1.64%) |
May 01, 2019 | 11.08 | 11.13 | 10.65 | 10.68 | 578,194 | -0.40(-3.63%) |
Apr 30, 2019 | 10.79 | 11.14 | 10.71 | 11.09 | 438,151 | +0.33(+3.06%) |
Apr 29, 2019 | 10.79 | 10.93 | 10.68 | 10.76 | 212,831 | -0.02(-0.20%) |
Apr 26, 2019 | 10.46 | 10.79 | 10.36 | 10.78 | 256,670 | +0.30(+2.86%) |
Apr 25, 2019 | 10.59 | 10.72 | 10.41 | 10.48 | 235,962 | -0.11(-1.04%) |
Apr 24, 2019 | 10.06 | 10.61 | 9.989 | 10.59 | 253,443 | +0.59(+5.85%) |
Apr 23, 2019 | 9.902 | 10.03 | 9.792 | 10.00 | 263,367 | +0.09(+0.88%) |
Apr 22, 2019 | 10.39 | 10.44 | 9.865 | 9.916 | 419,519 | -0.48(-4.57%) |
Apr 18, 2019 | 10.25 | 10.39 | 10.22 | 10.39 | 256,807 | +0.10(+1.00%) |
Apr 17, 2019 | 10.11 | 10.32 | 10.11 | 10.29 | 192,838 | +0.19(+1.88%) |
Apr 16, 2019 | 10.08 | 10.20 | 10.05 | 10.10 | 208,796 | +0.02(+0.22%) |
Apr 15, 2019 | 10.08 | 10.22 | 10.04 | 10.08 | 187,190 | +0.00(+0.00%) |
Apr 12, 2019 | 9.828 | 10.14 | 9.828 | 10.08 | 303,301 | +0.28(+2.84%) |
Apr 11, 2019 | 9.872 | 9.920 | 9.536 | 9.799 | 583,009 | -0.07(-0.74%) |
Apr 10, 2019 | 9.989 | 10.07 | 9.858 | 9.872 | 251,783 | -0.09(-0.88%) |
Apr 09, 2019 | 10.68 | 10.68 | 9.953 | 9.960 | 392,164 | -0.80(-7.41%) |
Apr 08, 2019 | 11.08 | 11.12 | 10.74 | 10.76 | 290,802 | -0.31(-2.84%) |
Apr 05, 2019 | 11.28 | 11.31 | 11.05 | 11.07 | 251,884 | -0.15(-1.37%) |
Apr 04, 2019 | 11.04 | 11.25 | 11.01 | 11.23 | 193,200 | +0.18(+1.66%) |
Apr 03, 2019 | 11.12 | 11.21 | 11.02 | 11.04 | 286,304 | -0.01(-0.13%) |
Apr 02, 2019 | 11.15 | 11.15 | 10.95 | 11.06 | 165,937 | -0.12(-1.05%) |
Apr 01, 2019 | 11.04 | 11.23 | 10.89 | 11.17 | 322,698 | +0.22(+2.00%) |
Mar 29, 2019 | 11.03 | 11.20 | 10.92 | 10.95 | 417,346 | -0.07(-0.60%) |
Mar 28, 2019 | 11.12 | 11.22 | 10.82 | 11.02 | 351,086 | +0.04(+0.33%) |
Mar 27, 2019 | 10.63 | 11.06 | 10.62 | 10.98 | 482,595 | +0.34(+3.16%) |
Mar 26, 2019 | 10.54 | 10.69 | 10.48 | 10.65 | 310,820 | +0.16(+1.53%) |
Mar 25, 2019 | 10.29 | 10.54 | 10.27 | 10.49 | 245,210 | +0.19(+1.85%) |
Mar 22, 2019 | 10.27 | 10.46 | 10.25 | 10.30 | 285,797 | +0.04(+0.43%) |
Mar 21, 2019 | 10.27 | 10.54 | 10.00 | 10.25 | 432,794 | +0.02(+0.21%) |
Mar 20, 2019 | 10.14 | 10.33 | 10.09 | 10.23 | 307,946 | +0.06(+0.58%) |
Mar 19, 2019 | 10.05 | 10.22 | 9.953 | 10.17 | 332,850 | +0.13(+1.31%) |
Mar 18, 2019 | 9.726 | 10.14 | 9.675 | 10.04 | 449,042 | +0.28(+2.85%) |
Mar 15, 2019 | 9.836 | 9.836 | 9.558 | 9.763 | 921,663 | -0.07(-0.67%) |
Mar 14, 2019 | 9.843 | 10.03 | 9.828 | 9.828 | 506,529 | -0.05(-0.52%) |
Mar 13, 2019 | 9.748 | 9.953 | 9.748 | 9.880 | 375,658 | +0.12(+1.27%) |
Mar 12, 2019 | 9.836 | 9.836 | 9.587 | 9.755 | 270,964 | -0.09(-0.89%) |
Mar 11, 2019 | 9.675 | 9.872 | 9.595 | 9.843 | 380,161 | +0.19(+1.97%) |
Mar 08, 2019 | 10.00 | 10.03 | 9.562 | 9.653 | 377,006 | -0.34(-3.44%) |
Mar 07, 2019 | 10.63 | 10.63 | 9.775 | 9.997 | 469,537 | -0.77(-7.16%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.63 | 10.77 | 279,994 | -0.09(-0.79%) |
Mar 05, 2019 | 10.91 | 10.97 | 10.82 | 10.85 | 211,301 | +0.00(+0.00%) |
Mar 04, 2019 | 11.19 | 11.26 | 10.77 | 10.85 | 395,033 | -0.31(-2.75%) |
Mar 01, 2019 | 11.45 | 11.64 | 11.07 | 11.16 | 292,836 | -0.08(-0.70%) |
Feb 28, 2019 | 10.97 | 11.36 | 10.85 | 11.24 | 315,777 | +0.22(+2.01%) |
Feb 27, 2019 | 10.88 | 11.23 | 10.78 | 11.02 | 217,921 | +0.16(+1.51%) |
Feb 26, 2019 | 10.85 | 10.99 | 10.68 | 10.85 | 299,125 | -0.01(-0.13%) |
Feb 25, 2019 | 10.87 | 11.03 | 10.78 | 10.87 | 296,424 | +0.02(+0.20%) |
Feb 22, 2019 | 10.62 | 10.85 | 10.58 | 10.85 | 206,428 | +0.24(+2.22%) |
Feb 21, 2019 | 10.91 | 10.99 | 10.53 | 10.61 | 435,520 | -0.32(-2.94%) |
Feb 20, 2019 | 10.78 | 10.97 | 10.74 | 10.93 | 271,761 | +0.11(+0.99%) |
Feb 19, 2019 | 10.88 | 10.96 | 10.72 | 10.82 | 497,643 | -0.08(-0.72%) |
Feb 15, 2019 | 10.71 | 10.95 | 10.69 | 10.90 | 398,992 | +0.22(+2.07%) |
Feb 14, 2019 | 10.79 | 10.86 | 10.60 | 10.68 | 337,090 | -0.19(-1.71%) |
Feb 13, 2019 | 10.96 | 11.01 | 10.73 | 10.87 | 274,775 | -0.10(-0.91%) |
Feb 12, 2019 | 10.93 | 11.20 | 10.85 | 10.97 | 286,012 | +0.04(+0.39%) |
Feb 11, 2019 | 10.63 | 10.97 | 10.55 | 10.93 | 347,317 | +0.30(+2.82%) |
Feb 08, 2019 | 10.50 | 10.76 | 10.49 | 10.63 | 246,481 | +0.09(+0.81%) |
Feb 07, 2019 | 10.45 | 10.70 | 10.40 | 10.54 | 239,676 | -0.02(-0.20%) |
Feb 06, 2019 | 10.75 | 10.78 | 10.44 | 10.56 | 191,673 | -0.24(-2.25%) |
Feb 05, 2019 | 10.70 | 10.82 | 10.50 | 10.80 | 263,040 | +0.23(+2.16%) |
Feb 04, 2019 | 10.52 | 10.63 | 10.43 | 10.58 | 332,306 | +0.06(+0.54%) |